CTCP Bóng đèn Phích nước Rạng Đông (ral)

86.50
-1
(-1.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-5.30 -5.71% 89,200 -8,300 -0.7
85.10
92.90
86.50
2 tháng
(2026-01-19) 		-7.50 -7.89% 206,200 -14,900 -1.3
85.10
95
86.50
3 tháng
(2025-12-18) 		-5 -5.41% 344,900 -18,800 -1.7
85.10
95
86.50
6 tháng
(2025-09-19) 		-6.50 -6.91% 645,800 -25,400 -2.3
85.10
95
86.50
12 tháng
(2025-03-24) 		-26.46 -23.22% 2,766,100 -124,393 -10.9
85.10
122.34
86.50
24 tháng
(2024-03-28) 		-29.23 -25.04% 6,792,600 -157,867 -14.2
85.10
142.11
86.50
36 tháng
(2023-04-03) 		10.02 12.94% 15,406,800 -226,001 -21.2
77.48
142.11
86.50
60 tháng
(2021-04-13) 		-55.14 -38.66% 27,993,600 -340,755 -12.8
57.93
153.42
86.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
71.52
 2,410 71.47 72.00 66.81 100 0 0.0
13/03/2018
71.47
 9,420 71.47 72.53 71.20 200 0 0.0
12/03/2018
71.47
 8,420 71.47 74.12 71.47 900 0 0.1
09/03/2018
71.47
 11,200 72.00 72.00 71.47 0 0 0
08/03/2018
72.00
 5,820 71.94 72.00 70.14 280 50 0.0
07/03/2018
71.94
 6,650 71.94 71.94 66.92 70 0 0.0
06/03/2018
71.94
 6,150 72.10 72.10 70.04 320 5,560 -0.7
05/03/2018
72.10
 6,320 72.00 73.85 71.47 570 40 0.1
02/03/2018
72.00
 12,310 72.00 72.53 71.84 0 530 -0.1
01/03/2018
72.00
 26,030 71.94 72.26 71.47 0 150 -0.0
28/02/2018
71.94
 17,000 72.26 72.26 71.20 790 220 0.1
27/02/2018
72.26
 45,270 72.74 72.74 70.94 970 11,990 -1.5
26/02/2018
72.74
 18,540 72.95 73.06 71.57 0 0 0
23/02/2018
72.95
 28,540 73.59 74.01 71.52 110 0 0.0
22/02/2018
73.59
 6,380 74.12 74.12 72.58 1,060 0 0.1
21/02/2018
74.12
 6,880 73.06 76.76 73.59 240 0 0.0
13/02/2018
73.06
 17,520 73.06 73.06 71.04 420 11,620 -1.5
12/02/2018
73.06
 5,320 72.74 75.17 72.53 1,600 0 0.2
09/02/2018
72.74
 4,800 72.79 72.79 71.47 1,500 0 0.2
08/02/2018
72.79
 18,910 74.12 74.12 72.79 1,360 0 0.2
07/02/2018
74.12
 34,110 73.32 75.70 74.12 0 0 0
06/02/2018
73.32
 38,080 75.70 75.70 70.67 100 0 0.0
05/02/2018
75.70
 37,190 76.76 76.76 75.28 4,550 0 0.7
02/02/2018
76.76
 8,910 77.56 77.56 75.97 0 0 0
01/02/2018
77.56
 22,420 78.09 78.09 76.23 0 0 0
31/01/2018
78.09
 32,630 78.88 79.41 77.56 10 0 0.0
30/01/2018
78.88
 10,360 79.14 79.14 76.82 0 0 0
29/01/2018
79.14
 22,700 79.09 81.21 79.04 410 0 0.1
26/01/2018
79.09
 59,660 78.72 81.26 78.77 870 0 0.1
25/01/2018
78.72
 41,680 73.59 78.72 78.62 0 0 0
22/01/2018
73.59
 28,950 74.17 74.17 73.11 280 0 0.0
19/01/2018
74.17
 54,210 73.06 75.17 72.53 0 0 0
18/01/2018
73.06
 11,990 72.53 73.85 71.47 0 0 0
17/01/2018
72.53
 28,490 73.53 73.53 71.47 130 170 -0.0
16/01/2018
73.53
 13,380 73.59 73.85 73.11 0 0 0
15/01/2018
73.59
 24,320 71.04 73.59 71.47 0 0 0
12/01/2018
71.04
 8,990 70.41 71.94 70.94 0 0 0
11/01/2018
70.41
 49,180 70.41 70.67 69.88 1,080 0 0.1
10/01/2018
70.41
 11,200 70.41 70.94 69.88 0 3,100 -0.4
09/01/2018
70.41
 17,890 70.41 71.04 68.82 0 0 0
08/01/2018
70.41
 860 68.93 70.89 69.09 0 0 0
05/01/2018
68.93
 8,280 70.09 70.94 68.93 0 0 0
04/01/2018
70.09
 37,970 70.89 71.42 68.77 0 0 0
03/01/2018
70.89
 10,270 70.94 70.94 69.35 0 6,890 -0.9
02/01/2018
70.94
 20,670 70.41 71.47 70.94 0 0 0
29/12/2017
70.41
 6,250 70.41 70.41 69.03 200 0 0.0
28/12/2017
70.41
 10,320 70.41 71.42 69.40 150 0 0.0
27/12/2017
70.41
 3,460 70.14 71.47 69.88 0 0 0
26/12/2017
70.14
 13,290 69.88 71.47 68.87 0 0 0
25/12/2017
69.88
 7,170 72.79 72.79 69.88 0 0 0
22/12/2017
72.79
 1,720 72.90 72.90 71.47 0 0 0
21/12/2017
72.90
 480 72.00 73.06 71.47 0 0 0
20/12/2017
72.00
 4,090 74.01 74.01 72.00 0 0 0
19/12/2017
74.01
 1,820 74.01 74.06 72.90 0 0 0
18/12/2017
74.01
 1,970 73.64 74.59 72.58 0 0 0
15/12/2017
73.64
 3,060 73.85 73.85 72.00 60 0 0.0
14/12/2017
73.85
 10,220 74.06 74.06 72.00 0 0 0
13/12/2017
74.06
 460 72.79 74.12 73.59 0 0 0
12/12/2017
72.79
 6,000 73.06 73.06 72.00 0 0 0
11/12/2017
73.06
 15,380 73.43 74.06 71.47 0 7,960 -1.1
08/12/2017
73.43
 7,310 73.06 73.59 72.79 0 0 0
07/12/2017
73.06
 1,950 73.06 73.59 72.00 0 20 -0.0
06/12/2017
73.06
 1,250 72.00 73.06 72.00 0 0 0
05/12/2017
72.00
 12,830 71.89 73.96 72.00 0 0 0
04/12/2017
71.89
 27,570 74.12 74.12 71.89 220 19,180 -2.6
01/12/2017
74.12
 7,890 74.54 74.59 73.43 60 0 0.0
30/11/2017
74.54
 9,530 74.12 74.59 73.59 10 0 0.0
29/11/2017
74.12
 13,170 74.54 74.59 73.59 100 0 0.0
28/11/2017
74.54
 1,800 74.64 74.64 74.06 570 0 0.1
27/11/2017
74.64
 8,630 74.12 75.17 73.32 100 0 0.0
24/11/2017
74.12
 20,730 75.70 75.70 73.80 0 0 0
23/11/2017
75.70
 8,900 75.70 76.23 74.38 10 0 0.0
22/11/2017
75.70
 17,560 74.12 76.23 73.59 0 0 0
21/11/2017
74.12
 8,310 73.85 74.12 73.37 10 100 -0.0
20/11/2017
73.85
 2,920 73.85 73.96 73.06 0 0 0
17/11/2017
73.85
 9,800 73.74 74.06 72.84 0 0 0
16/11/2017
73.74
 6,590 73.27 74.33 73.06 0 100 -0.0
15/11/2017
73.27
 24,510 73.06 74.96 72.10 0 0 0
14/11/2017
73.06
 17,180 74.64 74.64 72.58 420 0 0.1
13/11/2017
74.64
 17,280 73.85 74.64 72.79 0 0 0
10/11/2017
73.85
 9,400 73.85 74.22 73.06 0 400 -0.1
09/11/2017
73.85
 13,670 73.59 74.54 72.53 200 2,000 -0.2
08/11/2017
73.59
 6,510 74.64 74.64 73.06 0 1,500 -0.2
07/11/2017
74.64
 3,170 74.64 75.60 73.06 0 0 0
06/11/2017
74.64
 16,530 72.00 76.50 72.53 2,550 0 0.4
03/11/2017
72.00
 11,220 72.53 73.06 72.00 0 0 0
02/11/2017
72.53
 17,700 72.00 73.00 71.52 500 0 0.1
01/11/2017
72.00
 26,750 71.52 72.00 70.94 300 0 0.0
31/10/2017
71.52
 10,260 72.00 73.00 71.47 150 0 0.0
30/10/2017
72.00
 25,680 71.52 73.06 71.52 0 0 0
27/10/2017
71.52
 8,780 73.06 74.12 71.52 70 0 0.0
26/10/2017
73.06
 47,130 71.73 74.64 71.79 1,520 0 0.2
25/10/2017
71.73
 9,720 70.99 72.21 70.99 0 0 0
24/10/2017
70.99
 41,500 70.94 73.06 70.94 0 0 0
23/10/2017
70.94
 53,360 67.23 71.47 66.70 0 500 -0.1
20/10/2017
67.23
 11,690 66.39 67.55 64.59 0 0 0
19/10/2017
66.39
 9,250 66.17 66.65 65.64 0 0 0
18/10/2017
66.17
 32,800 65.06 67.76 64.59 0 500 -0.1
17/10/2017
65.06
 8,980 64.80 65.12 64.06 0 0 0
16/10/2017
64.80
 2,120 65.49 66.70 64.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |